20,600€
0,24%
Echtzeit-Aktienkurs KENDRION N.V. EO 2
Bid:
Ask:
Aktienkurse zur KENDRION N.V. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 20,55 | 20,65 | 20,40 | 20,55 | 0,00% | 13.562,00 |
| 28.09.2026 | 20,80 | 20,80 | 20,55 | 20,55 | -0,72% | 15.504,00 |
| 25.09.2026 | 20,85 | 21,05 | 20,55 | 20,70 | -0,72% | 19.889,00 |
| 24.09.2026 | 20,70 | 21,10 | 20,50 | 20,85 | 1,71% | 35.791,00 |
| 23.09.2026 | 20,40 | 20,55 | 20,20 | 20,50 | 0,74% | 15.636,00 |
| 22.09.2026 | 20,85 | 20,95 | 20,10 | 20,35 | -1,69% | 47.652,00 |
| 21.09.2026 | 20,35 | 20,80 | 20,15 | 20,70 | 0,98% | 32.018,00 |
| 18.09.2026 | 20,55 | 21,05 | 20,30 | 20,50 | 0,24% | 52.538,00 |
| 17.09.2026 | 19,50 | 20,50 | 19,48 | 20,45 | 6,18% | 87.784,00 |
| 16.09.2026 | 19,16 | 19,30 | 19,00 | 19,26 | 1,48% | 10.730,00 |
| 15.09.2026 | 18,64 | 18,98 | 18,64 | 18,98 | 1,71% | 12.204,00 |
| 14.09.2026 | 18,64 | 18,94 | 18,50 | 18,66 | -1,27% | 15.788,00 |
| 11.09.2026 | 18,90 | 19,10 | 18,82 | 18,90 | -0,32% | 10.404,00 |
| 10.09.2026 | 18,98 | 19,20 | 18,86 | 18,96 | 0,00% | 16.326,00 |
| 09.09.2026 | 19,20 | 19,32 | 18,92 | 18,96 | -1,35% | 24.858,00 |
| 08.09.2026 | 19,42 | 19,54 | 19,22 | 19,22 | -1,03% | 8.898,00 |
| 07.09.2026 | 19,68 | 19,84 | 19,38 | 19,42 | -0,92% | 13.904,00 |
| 04.09.2026 | 19,66 | 19,66 | 19,32 | 19,60 | 1,34% | 19.228,00 |
| 03.09.2026 | 19,28 | 19,50 | 19,18 | 19,34 | 0,00% | 15.734,00 |
| 02.09.2026 | 19,10 | 19,64 | 19,10 | 19,34 | -0,31% | 17.840,00 |
| 01.09.2026 | 19,50 | 19,66 | 19,20 | 19,40 | -1,02% | 36.351,00 |
| 31.08.2026 | 19,80 | 20,05 | 19,44 | 19,60 | 0,31% | 39.616,00 |
| 28.08.2026 | 19,58 | 19,90 | 19,34 | 19,54 | 1,35% | 18.936,00 |
| 27.08.2026 | 19,70 | 19,70 | 19,00 | 19,28 | -2,13% | 49.027,00 |
| 26.08.2026 | 20,00 | 20,45 | 19,40 | 19,70 | 4,12% | 99.203,00 |
| 25.08.2026 | 19,10 | 19,42 | 18,86 | 18,92 | -0,94% | 27.773,00 |
| 24.08.2026 | 19,50 | 19,64 | 19,10 | 19,10 | -2,85% | 23.203,00 |
| 21.08.2026 | 19,70 | 19,90 | 19,04 | 19,66 | 3,36% | 20.937,00 |
| 20.08.2026 | 19,60 | 19,60 | 18,98 | 19,02 | -2,06% | 16.778,00 |
| 19.08.2026 | 19,66 | 19,84 | 19,34 | 19,42 | -0,92% | 23.654,00 |
| 18.08.2026 | 19,80 | 20,00 | 19,60 | 19,60 | -1,80% | 17.058,00 |
| 17.08.2026 | 19,58 | 19,96 | 19,52 | 19,96 | 0,81% | 20.598,00 |
| 14.08.2026 | 19,54 | 19,86 | 19,52 | 19,80 | 0,81% | 17.366,00 |
| 13.08.2026 | 19,96 | 20,05 | 19,60 | 19,64 | -1,50% | 15.008,00 |
| 12.08.2026 | 19,68 | 20,15 | 19,68 | 19,94 | 1,22% | 11.166,00 |
| 11.08.2026 | 19,60 | 19,94 | 19,60 | 19,70 | 0,41% | 8.927,00 |
| 10.08.2026 | 20,05 | 20,05 | 19,62 | 19,62 | -1,90% | 6.494,00 |
| 07.08.2026 | 19,54 | 20,10 | 19,52 | 20,00 | 1,83% | 23.470,00 |
| 06.08.2026 | 19,64 | 19,94 | 19,50 | 19,64 | 0,61% | 6.101,00 |
| 05.08.2026 | 19,40 | 19,64 | 19,40 | 19,52 | 0,31% | 30.234,00 |
| 04.08.2026 | 19,38 | 19,46 | 19,10 | 19,46 | 2,10% | 7.849,00 |
| 03.08.2026 | 18,50 | 19,48 | 18,50 | 19,06 | 0,11% | 12.636,00 |
| 31.07.2026 | 18,92 | 19,28 | 18,64 | 19,04 | 0,95% | 25.290,00 |
| 30.07.2026 | 18,16 | 18,98 | 18,16 | 18,86 | 2,17% | 11.513,00 |
| 29.07.2026 | 18,48 | 18,86 | 18,42 | 18,46 | -0,86% | 16.327,00 |
| 28.07.2026 | 18,78 | 18,80 | 18,50 | 18,62 | -1,06% | 11.901,00 |
| 27.07.2026 | 19,34 | 19,34 | 18,66 | 18,82 | -1,16% | 15.093,00 |
| 24.07.2026 | 19,00 | 19,12 | 18,70 | 19,04 | 1,82% | 17.516,00 |
| 23.07.2026 | 18,86 | 19,16 | 18,64 | 18,70 | -1,27% | 11.758,00 |
| 22.07.2026 | 18,84 | 19,06 | 18,82 | 18,94 | -0,42% | 5.843,00 |
| 21.07.2026 | 19,00 | 19,08 | 18,78 | 19,02 | 1,39% | 7.496,00 |
| 20.07.2026 | 18,96 | 19,02 | 18,76 | 18,76 | -1,37% | 11.797,00 |
| 17.07.2026 | 19,20 | 19,22 | 18,86 | 19,02 | -2,16% | 10.807,00 |
| 16.07.2026 | 19,48 | 19,48 | 19,22 | 19,44 | -0,41% | 7.686,00 |
| 15.07.2026 | 19,50 | 19,74 | 19,46 | 19,52 | 0,00% | 4.649,00 |
| 14.07.2026 | 19,50 | 19,68 | 19,46 | 19,52 | 0,00% | 5.404,00 |
| 13.07.2026 | 19,50 | 19,68 | 19,40 | 19,52 | 0,00% | 17.551,00 |
| 10.07.2026 | 19,66 | 19,66 | 19,50 | 19,52 | -0,61% | 7.103,00 |
| 09.07.2026 | 19,50 | 19,82 | 19,50 | 19,64 | 0,72% | 9.132,00 |
| 08.07.2026 | 19,70 | 19,80 | 19,50 | 19,50 | -1,32% | 6.969,00 |
| 07.07.2026 | 19,92 | 19,92 | 19,50 | 19,76 | -0,80% | 10.992,00 |
| 06.07.2026 | 19,80 | 20,10 | 19,74 | 19,92 | -1,87% | 11.367,00 |
| 03.07.2026 | 19,50 | 20,40 | 19,50 | 20,30 | 3,89% | 19.934,00 |
| 02.07.2026 | 19,62 | 19,80 | 19,40 | 19,54 | -0,31% | 9.573,00 |
| 01.07.2026 | 19,62 | 20,00 | 19,60 | 19,60 | -0,10% | 19.430,00 |
| 30.06.2026 | 19,34 | 19,74 | 19,34 | 19,62 | 1,45% | 13.451,00 |
| 29.06.2026 | 19,48 | 19,56 | 19,30 | 19,34 | 0,00% | 16.319,00 |
| 26.06.2026 | 20,00 | 20,00 | 19,26 | 19,34 | -1,12% | 12.967,00 |
| 25.06.2026 | 19,70 | 19,88 | 19,50 | 19,56 | -0,20% | 14.723,00 |
| 24.06.2026 | 20,00 | 20,00 | 19,40 | 19,60 | -1,31% | 24.096,00 |
| 23.06.2026 | 19,92 | 20,00 | 19,66 | 19,86 | -0,95% | 26.372,00 |
| 22.06.2026 | 20,20 | 20,30 | 20,00 | 20,05 | -0,74% | 7.883,00 |
| 19.06.2026 | 20,35 | 20,35 | 20,05 | 20,20 | -0,74% | 4.071,00 |
| 18.06.2026 | 20,20 | 20,35 | 19,98 | 20,35 | 0,49% | 30.143,00 |
| 17.06.2026 | 20,30 | 20,40 | 20,00 | 20,25 | -1,22% | 18.293,00 |
| 16.06.2026 | 20,60 | 20,65 | 20,25 | 20,50 | -0,24% | 12.397,00 |
| 15.06.2026 | 20,60 | 20,75 | 20,35 | 20,55 | -0,24% | 12.590,00 |
| 12.06.2026 | 19,80 | 20,60 | 19,80 | 20,60 | 1,48% | 16.217,00 |
| 11.06.2026 | 20,25 | 20,40 | 20,00 | 20,30 | 1,60% | 29.335,00 |
| 10.06.2026 | 19,96 | 20,10 | 19,76 | 19,98 | 0,91% | 15.186,00 |
| 09.06.2026 | 20,25 | 20,25 | 19,80 | 19,80 | -0,70% | 16.914,00 |
| 08.06.2026 | 19,54 | 20,25 | 19,46 | 19,94 | 0,91% | 14.306,00 |
| 05.06.2026 | 20,15 | 20,25 | 19,58 | 19,76 | -2,18% | 22.730,00 |
| 04.06.2026 | 20,30 | 20,35 | 20,05 | 20,20 | -0,74% | 18.845,00 |
| 03.06.2026 | 20,60 | 20,70 | 20,10 | 20,35 | -2,16% | 13.300,00 |
| 02.06.2026 | 20,70 | 20,95 | 20,65 | 20,80 | 1,46% | 36.522,00 |
| 01.06.2026 | 21,25 | 21,25 | 20,45 | 20,50 | -4,21% | 39.974,00 |
| 29.05.2026 | 20,95 | 21,40 | 20,70 | 21,40 | 2,39% | 100.169,00 |
| 28.05.2026 | 20,65 | 20,90 | 20,60 | 20,90 | 0,24% | 17.653,00 |
| 27.05.2026 | 20,60 | 21,00 | 20,50 | 20,85 | 1,46% | 32.983,00 |
| 26.05.2026 | 20,50 | 20,80 | 20,45 | 20,55 | -0,48% | 26.819,00 |
| 25.05.2026 | 20,75 | 20,75 | 20,50 | 20,65 | -0,72% | 20.245,00 |
| 22.05.2026 | 20,75 | 20,80 | 20,60 | 20,80 | 0,73% | 26.188,00 |
| 21.05.2026 | 21,00 | 21,15 | 20,45 | 20,65 | -2,13% | 36.267,00 |
| 20.05.2026 | 20,75 | 21,15 | 20,75 | 21,10 | 1,69% | 57.301,00 |
| 19.05.2026 | 20,90 | 20,90 | 20,25 | 20,75 | -0,48% | 45.559,00 |
| 18.05.2026 | 21,15 | 21,55 | 20,85 | 20,85 | -2,34% | 37.823,00 |
| 15.05.2026 | 21,55 | 21,55 | 20,90 | 21,35 | -1,16% | 58.052,00 |
| 14.05.2026 | 20,85 | 21,60 | 20,75 | 21,60 | 3,60% | 128.870,00 |
| 13.05.2026 | 19,90 | 21,05 | 19,86 | 20,85 | 5,52% | 185.738,00 |